Options Chain for GRAYSCALE XRP TR ETF SHS (GXRP) - $26.31 as of 2/24/2026 8:03:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 14.00 | 14.90 | 14.45 | % | 1.20 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 13.00 | 12.90 | 13.90 | 13.40 | % | 1.03 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 14.00 | 12.10 | 13.00 | 12.55 | % | 0.90 | 0 | 0 | 2.25 | 0.99 | 0.01 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 15.00 | 11.00 | 12.10 | 11.55 | % | 0.77 | 0 | 0 | 2.14 | 0.98 | 0.01 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 16.00 | 10.00 | 11.00 | 10.50 | % | 0.66 | 0 | 0 | 1.86 | 0.97 | 0.01 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 17.00 | 9.10 | 10.00 | 9.55 | % | 0.56 | 0 | 0 | 1.69 | 0.95 | 0.01 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 18.00 | 8.30 | 9.20 | 8.75 | % | 0.49 | 0 | 0 | 1.67 | 0.93 | 0.02 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 19.00 | 7.40 | 8.30 | 7.85 | % | 0.41 | 0 | 0 | 1.18 | 0.89 | 0.02 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 20.00 | 6.40 | 7.40 | 6.90 | % | 0.35 | 0 | 0 | 1.07 | 0.86 | 0.03 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 21.00 | 5.60 | 6.60 | 6.10 | % | 0.29 | 0 | 0 | 1.09 | 0.82 | 0.04 | -0.04 | 2/24/2026 3:59:58 PM EST | |||
| 22.00 | 4.80 | 5.90 | 5.35 | % | 0.24 | 0 | 0 | 1.08 | 0.78 | 0.04 | -0.04 | 2/24/2026 3:59:58 PM EST | |||
| 23.00 | 3.90 | 5.10 | 4.50 | % | 0.20 | 0 | 0 | 1.00 | 0.74 | 0.05 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 24.00 | 3.30 | 4.30 | 3.80 | % | 0.16 | 0 | 0 | 0.98 | 0.68 | 0.05 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 25.00 | 2.70 | 3.70 | 3.20 | 5.17 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.96 | 0.63 | 0.06 | -0.05 | 2/9/2026 | 2/24/2026 3:59:58 PM EST |
| 26.00 | 2.10 | 3.20 | 2.65 | % | 0.10 | 0 | 0 | 0.94 | 0.56 | 0.06 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 27.00 | 1.65 | 2.50 | 2.08 | 2.97 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.89 | 0.50 | 0.07 | -0.05 | 2/11/2026 | 2/24/2026 3:59:58 PM EST |
| 28.00 | 1.15 | 2.10 | 1.63 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.86 | 0.43 | 0.07 | -0.05 | 2/13/2026 | 2/24/2026 3:59:58 PM EST |
| 29.00 | 0.85 | 1.75 | 1.30 | 1.45 | % | 0.04 | 2 | 0 | 0.86 | 0.36 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 3:59:58 PM EST | |
| 30.00 | 0.55 | 1.50 | 1.03 | % | 0.03 | 0 | 0 | 0.85 | 0.30 | 0.06 | -0.04 | 2/24/2026 3:59:58 PM EST | |||
| 31.00 | 0.25 | 1.30 | 0.78 | % | 0.03 | 0 | 0 | 0.81 | 0.24 | 0.06 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 32.00 | 0.05 | 1.15 | 0.60 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.77 | 0.18 | 0.05 | -0.03 | 2/17/2026 | 2/24/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 1.05 | 0.53 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | 0.16 | 0.04 | -0.03 | 1/8/2026 | 2/24/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.12 | 0.04 | -0.02 | 2/6/2026 | 2/24/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.19 | 0.09 | 0.03 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.23 | 0.07 | 0.02 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.05 | 0.02 | -0.01 | 1/16/2026 | 2/24/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.04 | 0.02 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.70 | 0.35 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.03 | 0.01 | -0.01 | 1/5/2026 | 2/24/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.02 | 0.01 | 0.00 | 1/20/2026 | 2/24/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.70 | 0.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 2/24/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.49 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.53 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.65 | 0.33 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/24/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.65 | 0.33 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/24/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.25 | -0.01 | 0.01 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 2.10 | -0.02 | 0.01 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.95 | -0.03 | 0.01 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 75 | 1.81 | -0.05 | 0.01 | -0.01 | 2/6/2026 | 2/24/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.64 | -0.07 | 0.02 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 19.00 | 0.05 | 1.05 | 0.55 | % | 0.03 | 0 | 0 | 1.13 | -0.11 | 0.02 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 20.00 | 0.15 | 1.15 | 0.65 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.10 | -0.14 | 0.03 | -0.03 | 2/6/2026 | 2/24/2026 3:59:58 PM EST |
| 21.00 | 0.40 | 1.25 | 0.83 | 1.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.10 | -0.18 | 0.04 | -0.04 | 2/6/2026 | 2/24/2026 3:59:58 PM EST |
| 22.00 | 0.65 | 1.50 | 1.08 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 50 | 1.09 | -0.22 | 0.04 | -0.04 | 2/6/2026 | 2/24/2026 3:59:58 PM EST |
| 23.00 | 0.70 | 1.70 | 1.20 | % | 0.05 | 0 | 0 | 0.99 | -0.26 | 0.05 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 24.00 | 1.10 | 2.00 | 1.55 | 2.97 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.98 | -0.32 | 0.05 | -0.05 | 2/5/2026 | 2/24/2026 3:59:58 PM EST |
| 25.00 | 1.40 | 2.30 | 1.85 | % | 0.07 | 0 | 0 | 0.93 | -0.37 | 0.06 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 26.00 | 1.85 | 2.75 | 2.30 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.91 | -0.44 | 0.06 | -0.05 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 27.00 | 2.30 | 3.40 | 2.85 | % | 0.11 | 0 | 0 | 0.91 | -0.50 | 0.07 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 28.00 | 3.00 | 3.80 | 3.40 | % | 0.12 | 0 | 0 | 0.88 | -0.57 | 0.07 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 29.00 | 3.70 | 4.50 | 4.10 | % | 0.14 | 0 | 0 | 0.89 | -0.64 | 0.07 | -0.04 | 2/24/2026 3:59:58 PM EST | |||
| 30.00 | 4.40 | 5.20 | 4.80 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 100 | 0.87 | -0.70 | 0.06 | -0.04 | 2/9/2026 | 2/24/2026 3:59:58 PM EST |
| 31.00 | 5.20 | 6.00 | 5.60 | % | 0.18 | 0 | 0 | 0.88 | -0.76 | 0.06 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 32.00 | 5.90 | 6.70 | 6.30 | % | 0.20 | 0 | 0 | 0.80 | -0.82 | 0.05 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 33.00 | 6.60 | 7.70 | 7.15 | % | 0.22 | 0 | 0 | 1.10 | -0.84 | 0.04 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 34.00 | 7.40 | 8.60 | 8.00 | % | 0.24 | 0 | 0 | 1.13 | -0.88 | 0.04 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 35.00 | 8.50 | 9.50 | 9.00 | 4.30 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.15 | -0.91 | 0.03 | -0.02 | 12/31/2025 | 2/24/2026 3:59:58 PM EST |
| 36.00 | 9.50 | 10.30 | 9.90 | % | 0.28 | 0 | 0 | 1.11 | -0.93 | 0.02 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 37.00 | 10.30 | 11.30 | 10.80 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.17 | -0.95 | 0.02 | -0.01 | 1/20/2026 | 2/24/2026 3:59:58 PM EST |
| 38.00 | 11.40 | 12.20 | 11.80 | % | 0.31 | 0 | 0 | 1.16 | -0.96 | 0.02 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 39.00 | 12.40 | 13.30 | 12.85 | % | 0.33 | 0 | 0 | 1.29 | -0.97 | 0.01 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 40.00 | 13.30 | 14.20 | 13.75 | % | 0.34 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 41.00 | 14.30 | 15.20 | 14.75 | 13.80 | 0.00 | 0.00% | 0.36 | 0 | 25 | 1.33 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/24/2026 3:59:58 PM EST |
| 42.00 | 15.20 | 16.20 | 15.70 | % | 0.37 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 43.00 | 16.20 | 17.20 | 16.70 | % | 0.39 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 44.00 | 17.20 | 18.30 | 17.75 | % | 0.40 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 45.00 | 18.20 | 19.30 | 18.75 | % | 0.42 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 46.00 | 19.20 | 20.20 | 19.70 | % | 0.43 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 47.00 | 20.20 | 21.10 | 20.65 | % | 0.44 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 50.00 | 23.20 | 24.10 | 23.65 | % | 0.47 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 55.00 | 28.10 | 29.20 | 28.65 | % | 0.52 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 60.00 | 33.20 | 34.20 | 33.70 | % | 0.56 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 65.00 | 38.10 | 39.20 | 38.65 | % | 0.59 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST |